AudioEye Historical Data - AEYE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AudioEye Inc AEYE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -1.69% 4.65 4.84 4.59 4.84 4.73 19:59:37
more quote information »

AEYE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.175.37494.595.0417,182-0.52-10.06%
1 Month5.245.4954.404.9315,804-0.59-11.26%
3 Months3.476.64433.05014.8926,1461.1834.01%
6 Months7.237.492.764.6328,007-2.58-35.68%
1 Year9.0012.402.767.5734,934-4.35-48.33%
3 Years7.0012.402.767.6332,729-2.35-33.57%
5 Years7.0012.402.767.6332,729-2.35-33.57%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 4.65 -0.08 -1.69% 4.84 4.84 4.59 14,108
Jan 16 2020 4.73 -0.30 -5.96% 5.02 5.10 4.72 12,809
Jan 15 2020 5.03 0.03 0.6% 5.00 5.03 4.7826 10,647
Jan 14 2020 5.00 -0.35 -6.54% 5.32 5.32 4.99 20,100
Jan 13 2020 5.35 0.37 7.43% 4.91 5.3749 4.86 19,021
Jan 10 2020 4.98 -0.17 -3.3% 5.17 5.17 4.89 23,331
Jan 09 2020 5.15 0.11 2.18% 5.15 5.4381 5.15 40,424
Jan 08 2020 5.04 0.02 0.4% 5.06 5.06 4.8967 15,657
Jan 07 2020 5.02 0.07 1.41% 4.90 5.105 4.7037 7,834
Jan 06 2020 4.95 0.37 8.08% 4.73 4.95 4.52 9,897
Jan 03 2020 4.58 -0.32 -6.53% 4.86 4.86 4.58 12,536
Jan 02 2020 4.90 0.21 4.48% 4.68 4.9558 4.68 8,641
Dec 31 2019 4.69 0.09 1.96% 4.63 4.825 4.50 13,896
Dec 30 2019 4.60 -0.15 -3.06% 4.70 4.95 4.51 20,020
Dec 27 2019 4.745 -0.24 -4.72% 5.00 5.0189 4.40 40,892
Dec 26 2019 4.98 -0.02 -0.4% 5.00 5.0122 4.95 7,942
Dec 24 2019 5.00 -0.09 -1.77% 5.09 5.1338 4.95 5,157
Dec 23 2019 5.09 -0.04 -0.78% 5.07 5.1402 5.07 5,502
Dec 20 2019 5.13 -0.06 -1.16% 5.24 5.495 5.00 18,144
Dec 19 2019 5.19 0.03 0.58% 5.16 5.2677 5.13 3,968
Dec 18 2019 5.16 -0.04 -0.77% 5.31 5.37 5.16 8,677
See More Historical Prices »


Your Recent History
NASDAQ
AEYE
AudioEye
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.